ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2951 top30,price

Browse Source
This commit is contained in:
ened
2024-11-18 18:11:33 +09:00
parent f904bc42af
commit b6927cd22a
2951 changed files with 31831 additions and 2710 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
425290/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241118,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,55021845,26161,45.46,2105,2110,2100,2735,1475,2105,2103.20,0.36,0,-387,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,54826440,26068,45.30,2105,2110,2100,2735,1475,2105,2103.21,0.36,0,-385,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40554930,19284,33.51,2105,2110,2100,2735,1475,2105,2103.04,0.36,0,150,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.35,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40554930,19284,33.51,2105,2110,2100,2735,1475,2105,2103.04,0.36,0,150,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.35,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,40552820,19283,33.51,2105,2110,2100,2735,1475,2105,2103.03,0.36,0,150,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.35,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,111208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,30192370,14372,24.98,2105,2110,2100,2735,1475,2105,2100.78,0.36,0,326,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.26,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,101156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,29939875,14252,24.77,2105,2110,2100,2735,1475,2105,2100.75,0.36,0,330,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.26,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241118,091155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,346525,165,0.29,2105,2105,2100,2735,1475,2105,2100.15,0.36,0,0,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.00,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N
20241115,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,121004210,57540,213.87,2100,2110,2100,2735,1475,2105,2102.91,0.38,0,-1361,2115,2110,2105,2100,2095,2110,2100,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,1.04,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,21145,N,N,0,N,00,N
20241115,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,110687235,52639,195.65,2100,2110,2100,2735,1475,2105,2102.76,0.38,0,-966,2115,2110,2105,2100,2095,2110,2100,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.95,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,21145,N,N,0,N,00,N
20241115,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,94636330,45014,167.31,2100,2110,2100,2735,1475,2105,2102.38,0.38,0,-951,2115,2110,2105,2100,2095,2110,2100,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.82,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,21145,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241118 161155 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 55021845 26161 45.46 2105 2110 2100 2735 1475 2105 2103.20 0.36 0 -387 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.47 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
3 20241118 151211 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 54826440 26068 45.30 2105 2110 2100 2735 1475 2105 2103.21 0.36 0 -385 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 56.89 1.07 12 0.47 37.00 1962.00 2675 20231204 -21.31 2085 20241016 0.96 2480 -15.12 20240726 2085 0.96 20241016 2675 -21.31 20231204 2085 0.96 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
4 20241118 141213 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 40554930 19284 33.51 2105 2110 2100 2735 1475 2105 2103.04 0.36 0 150 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 57.03 1.08 12 0.35 37.00 1962.00 2675 20231204 -21.12 2085 20241016 1.20 2480 -14.92 20240726 2085 1.20 20241016 2675 -21.12 20231204 2085 1.20 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
5 20241118 131202 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 40554930 19284 33.51 2105 2110 2100 2735 1475 2105 2103.04 0.36 0 150 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 57.03 1.08 12 0.35 37.00 1962.00 2675 20231204 -21.12 2085 20241016 1.20 2480 -14.92 20240726 2085 1.20 20241016 2675 -21.12 20231204 2085 1.20 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
6 20241118 121210 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 40552820 19283 33.51 2105 2110 2100 2735 1475 2105 2103.03 0.36 0 150 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.35 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
7 20241118 111208 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 30192370 14372 24.98 2105 2110 2100 2735 1475 2105 2100.78 0.36 0 326 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 57.03 1.08 12 0.26 37.00 1962.00 2675 20231204 -21.12 2085 20241016 1.20 2480 -14.92 20240726 2085 1.20 20241016 2675 -21.12 20231204 2085 1.20 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
8 20241118 101156 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 29939875 14252 24.77 2105 2110 2100 2735 1475 2105 2100.75 0.36 0 330 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.26 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
9 20241118 091155 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 346525 165 0.29 2105 2105 2100 2735 1475 2105 2100.15 0.36 0 0 2115 2110 2105 2100 2095 2112 2102 6 630 100 1510 5 1 5520000 116 56.76 1.07 12 0.00 37.00 1962.00 2675 20231204 -21.50 2085 20241016 0.72 2480 -15.32 20240726 2085 0.72 20241016 2675 -21.50 20231204 2085 0.72 20241016 0.00 N 425290 100 5 억 20140 N N 0 N 00 N
10 20241115 161246 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 121004210 57540 213.87 2100 2110 2100 2735 1475 2105 2102.91 0.38 0 -1361 2115 2110 2105 2100 2095 2110 2100 6 630 100 1510 5 1 5520000 116 56.89 1.07 12 1.04 37.00 1962.00 2675 20231204 -21.31 2085 20241016 0.96 2480 -15.12 20240726 2085 0.96 20241016 2675 -21.31 20231204 2085 0.96 20241016 0.00 N 425290 100 5 억 21145 N N 0 N 00 N
11 20241115 151317 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 110687235 52639 195.65 2100 2110 2100 2735 1475 2105 2102.76 0.38 0 -966 2115 2110 2105 2100 2095 2110 2100 6 630 100 1510 5 1 5520000 116 57.03 1.08 12 0.95 37.00 1962.00 2675 20231204 -21.12 2085 20241016 1.20 2480 -14.92 20240726 2085 1.20 20241016 2675 -21.12 20231204 2085 1.20 20241016 0.00 N 425290 100 5 억 21145 N N 0 N 00 N
12 20241115 141301 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 94636330 45014 167.31 2100 2110 2100 2735 1475 2105 2102.38 0.38 0 -951 2115 2110 2105 2100 2095 2110 2100 6 630 100 1510 5 1 5520000 116 57.03 1.08 12 0.82 37.00 1962.00 2675 20231204 -21.12 2085 20241016 1.20 2480 -14.92 20240726 2085 1.20 20241016 2675 -21.12 20231204 2085 1.20 20241016 0.00 N 425290 100 5 억 21145 N N 0 N 00 N